Skip to main content

Effector Therapeutics Inc (NQ: EFTR )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.220 1.260 1.160 1.160 72,809 -0.08(-6.45%)
Jun 17, 2024 1.250 1.271 1.210 1.240 52,687 -0.01(-0.80%)
Jun 14, 2024 1.370 1.372 1.250 1.250 54,366 -0.12(-8.76%)
Jun 13, 2024 1.340 1.470 1.320 1.370 89,073 +0.02(+1.48%)
Jun 12, 2024 1.290 1.400 1.290 1.350 67,548 +0.04(+3.05%)
Jun 11, 2024 1.260 1.380 1.230 1.310 62,645 +0.01(+0.77%)
Jun 10, 2024 1.300 1.350 1.190 1.300 119,138 -0.01(-0.76%)
Jun 07, 2024 1.370 1.428 1.310 1.310 87,459 -0.07(-5.07%)
Jun 06, 2024 1.460 1.480 1.380 1.380 61,052 -0.10(-6.76%)
Jun 05, 2024 1.440 1.550 1.390 1.480 61,579 +0.06(+4.23%)
Jun 04, 2024 1.560 1.600 1.380 1.420 163,488 -0.14(-8.97%)
Jun 03, 2024 1.640 1.660 1.500 1.560 244,190 -0.04(-2.50%)
May 31, 2024 1.710 1.730 1.530 1.600 203,497 -0.10(-5.88%)
May 30, 2024 1.650 1.730 1.650 1.700 40,296 +0.04(+2.41%)
May 29, 2024 1.740 1.740 1.650 1.660 74,444 -0.09(-5.14%)
May 28, 2024 1.670 1.770 1.670 1.750 66,187 -0.03(-1.69%)
May 24, 2024 1.860 1.910 1.760 1.780 52,455 -0.04(-2.20%)
May 23, 2024 1.800 1.860 1.730 1.820 83,519 +0.06(+3.41%)
May 22, 2024 1.790 1.840 1.650 1.760 69,436 -0.03(-1.68%)
May 21, 2024 1.830 1.881 1.720 1.790 93,002 -0.08(-4.28%)
May 20, 2024 1.930 1.990 1.860 1.870 119,527 -0.07(-3.61%)
May 17, 2024 1.980 2.000 1.920 1.940 61,594 -0.04(-2.02%)
May 16, 2024 2.020 2.020 1.960 1.980 56,928 +0.00(+0.00%)
May 15, 2024 1.980 2.050 1.941 1.980 111,364 -0.02(-1.00%)
May 14, 2024 2.010 2.060 1.950 2.000 133,625 +0.00(+0.00%)
May 13, 2024 2.060 2.060 1.980 2.000 108,205 -0.03(-1.48%)
May 10, 2024 2.090 2.130 2.000 2.030 85,411 -0.11(-5.14%)
May 09, 2024 2.080 2.140 1.980 2.140 120,530 +0.06(+2.88%)
May 08, 2024 2.090 2.125 1.960 2.080 118,234 +0.03(+1.46%)
May 07, 2024 2.120 2.230 2.030 2.050 85,724 -0.08(-3.76%)
May 06, 2024 2.190 2.260 2.100 2.130 79,816 -0.07(-3.18%)
May 03, 2024 2.120 2.290 2.120 2.200 144,765 +0.04(+1.85%)
May 02, 2024 2.260 2.260 2.080 2.160 108,688 -0.04(-1.82%)
May 01, 2024 2.250 2.340 2.169 2.200 63,095 -0.05(-2.22%)
Apr 30, 2024 2.070 2.270 2.020 2.250 188,573 +0.18(+8.70%)
Apr 29, 2024 1.940 2.126 1.920 2.070 227,636 +0.18(+9.52%)
Apr 26, 2024 1.810 1.960 1.810 1.890 162,186 +0.08(+4.42%)
Apr 25, 2024 1.860 1.870 1.750 1.810 180,453 -0.04(-2.16%)
Apr 24, 2024 1.900 1.940 1.800 1.850 108,175 -0.09(-4.64%)
Apr 23, 2024 1.800 2.000 1.780 1.940 149,713 +0.16(+8.99%)
Apr 22, 2024 1.670 1.870 1.631 1.780 177,227 +0.08(+4.71%)
Apr 19, 2024 1.800 1.800 1.600 1.700 197,098 -0.08(-4.49%)
Apr 18, 2024 1.910 1.910 1.750 1.780 146,179 -0.11(-5.82%)
Apr 17, 2024 2.010 2.050 1.810 1.890 136,004 -0.10(-5.03%)
Apr 16, 2024 1.890 2.030 1.885 1.990 234,633 +0.06(+3.11%)
Apr 15, 2024 2.120 2.120 1.830 1.930 412,595 -0.15(-7.21%)
Apr 12, 2024 2.270 2.270 2.030 2.080 294,306 -0.15(-6.94%)
Apr 11, 2024 2.340 2.370 2.170 2.235 334,384 -0.12(-5.30%)
Apr 10, 2024 2.310 2.390 2.240 2.360 255,819 +0.05(+2.16%)
Apr 09, 2024 2.170 2.460 2.140 2.310 818,505 +0.18(+8.45%)
Apr 08, 2024 2.440 2.440 2.100 2.130 1,337,594 -0.38(-15.14%)
Apr 05, 2024 2.890 2.950 2.490 2.510 2,406,827 -0.45(-15.20%)
Apr 04, 2024 3.600 4.100 2.760 2.960 8,734,276 -13.51(-82.03%)
Apr 03, 2024 15.26 16.88 15.07 16.47 247,940 +1.06(+6.88%)
Apr 02, 2024 15.50 16.12 14.03 15.41 126,665 -0.26(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.